Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | HKD | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 36,000 |
11 Oct 2019 | HKD | 0.355 | 0.355 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 70,000 |
10 Oct 2019 | HKD | 0.355 | 0.355 | 0.315 | 0.32 | 0.32 | -0.045 (-12.33%) | 166,000 |
9 Oct 2019 | HKD | 0.37 | 0.375 | 0.365 | 0.365 | 0.365 | -0.03 (-7.59%) | 124,000 |
8 Oct 2019 | HKD | 0.32 | 0.395 | 0.315 | 0.395 | 0.395 | +0.065 (+19.70%) | 310,000 |
7 Oct 2019 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
4 Oct 2019 | HKD | 0.32 | 0.335 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 234,000 |
3 Oct 2019 | HKD | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 150,000 |
2 Oct 2019 | HKD | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | +0.005 (+1.52%) | 160,000 |
1 Oct 2019 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
30 Sep 2019 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 18,000 |
27 Sep 2019 | HKD | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.025 (-7.04%) | 64,000 |
26 Sep 2019 | HKD | 0.36 | 0.36 | 0.33 | 0.355 | 0.355 | +0.015 (+4.41%) | 122,000 |
25 Sep 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 260,000 |
24 Sep 2019 | HKD | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 114,000 |
23 Sep 2019 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 146,000 |
20 Sep 2019 | HKD | 0.325 | 0.34 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 46,000 |
19 Sep 2019 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 140,000 |
18 Sep 2019 | HKD | 0.37 | 0.38 | 0.34 | 0.345 | 0.345 | -0.025 (-6.76%) | 1,284,000 |
17 Sep 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
16 Sep 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
13 Sep 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.03 (+8.82%) | 4,000 |
12 Sep 2019 | HKD | 0.325 | 0.34 | 0.325 | 0.34 | 0.34 | +0.005 (+1.49%) | 202,000 |
11 Sep 2019 | HKD | 0.32 | 0.335 | 0.32 | 0.335 | 0.335 | -0.035 (-9.46%) | 72,000 |
10 Sep 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
9 Sep 2019 | HKD | 0.33 | 0.38 | 0.33 | 0.37 | 0.37 | +0.02 (+5.71%) | 44,000 |
6 Sep 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
5 Sep 2019 | HKD | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | -0.01 (-2.78%) | 58,000 |
4 Sep 2019 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
3 Sep 2019 | HKD | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | +0.03 (+9.09%) | 106,000 |